Hanwha PLUS MSCI Emerging Markets Inverse ETF (SYNTH H) (373530)

373530
🏛️ Südkorea →
9,035.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 11,620.00 11,620.00 11,620.00 11,620.00 0.0M
2023-12-21 11,665.00 11,760.00 11,665.00 11,760.00 0.0M
2023-12-18 11,660.00 11,715.00 11,660.00 11,685.00 0.0M
2023-12-15 11,750.00 11,750.00 11,750.00 11,750.00 0.0M
2023-12-14 11,975.00 11,975.00 11,725.00 11,740.00 0.0M
2023-12-13 11,870.00 11,870.00 11,870.00 11,870.00 0.0M
2023-12-07 11,965.00 12,065.00 11,965.00 12,065.00 0.0M
2023-12-06 11,895.00 11,895.00 11,850.00 11,850.00 0.0M
2023-11-21 11,775.00 11,775.00 11,730.00 11,730.00 0.0M
2023-11-17 11,695.00 11,935.00 11,695.00 11,800.00 0.0M
2023-11-16 11,775.00 11,775.00 11,775.00 11,775.00 0.0M
2023-11-10 12,050.00 12,255.00 12,050.00 12,160.00 0.0M
2023-11-08 11,985.00 11,985.00 11,985.00 11,985.00 0.0M
2023-11-07 11,915.00 11,915.00 11,915.00 11,915.00 0.0M
2023-11-06 12,225.00 12,225.00 11,905.00 11,915.00 0.0M
2023-11-03 12,440.00 12,440.00 12,300.00 12,300.00 0.0M
2023-11-02 12,470.00 12,480.00 12,380.00 12,480.00 0.0M
2023-11-01 12,595.00 12,595.00 12,595.00 12,595.00 0.0M
2023-10-31 12,435.00 12,520.00 12,435.00 12,520.00 0.0M
2023-10-30 12,555.00 12,555.00 12,520.00 12,520.00 0.0M
2023-10-27 12,780.00 12,780.00 12,530.00 12,555.00 0.0M
2023-10-26 12,415.00 12,720.00 12,415.00 12,600.00 0.0M
2023-10-25 12,355.00 12,455.00 12,325.00 12,410.00 0.0M
2023-10-24 12,570.00 12,610.00 12,470.00 12,545.00 0.0M
2023-10-23 12,445.00 12,565.00 12,445.00 12,565.00 0.0M
2023-10-20 12,255.00 12,475.00 12,255.00 12,445.00 0.0M
2023-10-19 12,300.00 12,375.00 12,300.00 12,330.00 0.0M
2023-10-18 12,155.00 12,170.00 12,080.00 12,080.00 0.0M
2023-10-16 12,000.00 12,105.00 12,000.00 12,105.00 0.0M
2023-10-13 11,805.00 12,000.00 11,805.00 12,000.00 0.0M
2023-10-12 11,940.00 11,940.00 11,850.00 11,850.00 0.0M
2023-10-11 11,990.00 11,990.00 11,965.00 11,975.00 0.0M
2023-10-10 12,255.00 12,255.00 12,175.00 12,175.00 0.0M
2023-10-06 12,465.00 12,465.00 12,230.00 12,255.00 0.0M
2023-10-05 12,455.00 12,455.00 12,245.00 12,390.00 0.0M
2023-10-04 12,215.00 12,455.00 12,215.00 12,455.00 0.0M
2023-09-27 11,970.00 12,175.00 11,970.00 12,175.00 0.0M
2023-09-26 11,915.00 12,000.00 11,915.00 12,000.00 0.0M
2023-09-25 11,985.00 11,985.00 11,905.00 11,905.00 0.0M
2023-09-22 11,990.00 12,080.00 11,980.00 11,980.00 0.0M
2023-09-21 11,990.00 11,990.00 11,990.00 11,990.00 0.0M
2023-09-20 11,685.00 11,805.00 11,685.00 11,805.00 0.0M
2023-09-19 11,780.00 11,780.00 11,780.00 11,780.00 0.0M
2023-09-18 11,555.00 11,625.00 11,555.00 11,625.00 0.0M
2023-09-15 11,545.00 11,545.00 11,545.00 11,545.00 0.0M
2023-09-14 11,655.00 11,655.00 11,655.00 11,655.00 0.0M
2023-09-12 11,640.00 11,655.00 11,640.00 11,655.00 0.0M
2023-09-11 11,735.00 11,845.00 11,725.00 11,800.00 0.0M
2023-09-08 11,830.00 11,830.00 11,695.00 11,695.00 0.0M
2023-09-07 11,655.00 11,775.00 11,655.00 11,665.00 0.0M
2023-09-01 11,560.00 11,560.00 11,560.00 11,560.00 0.0M
2023-08-30 11,505.00 11,555.00 11,470.00 11,475.00 0.0M
2023-08-29 11,615.00 11,615.00 11,615.00 11,615.00 0.0M
2023-08-28 11,830.00 11,830.00 11,805.00 11,805.00 0.0M
2023-08-24 11,845.00 11,845.00 11,580.00 11,580.00 0.0M
2023-08-23 11,870.00 11,870.00 11,845.00 11,845.00 0.0M
2023-08-22 11,850.00 11,850.00 11,805.00 11,810.00 0.0M
2023-08-21 11,790.00 11,830.00 11,790.00 11,830.00 0.0M
2023-08-18 11,800.00 11,800.00 11,695.00 11,695.00 0.0M
2023-08-17 11,840.00 11,840.00 11,720.00 11,720.00 0.0M
2023-08-16 11,580.00 11,740.00 11,580.00 11,660.00 0.0M
2023-08-14 11,620.00 11,620.00 11,600.00 11,600.00 0.0M
2023-08-11 11,235.00 11,410.00 11,235.00 11,325.00 0.0M
2023-08-07 11,225.00 11,230.00 11,120.00 11,230.00 0.0M
2023-08-04 11,275.00 11,275.00 11,275.00 11,275.00 0.0M
2023-08-03 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-08-02 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-07-31 10,865.00 10,865.00 10,865.00 10,865.00 0.0M
2023-07-28 10,920.00 10,920.00 10,920.00 10,920.00 0.0M
2023-07-25 11,125.00 11,125.00 11,125.00 11,125.00 0.0M
2023-07-24 11,255.00 11,255.00 11,145.00 11,145.00 0.0M
2023-07-21 11,095.00 11,095.00 11,095.00 11,095.00 0.0M
2023-07-20 11,030.00 11,185.00 11,030.00 11,185.00 0.0M
2023-07-14 11,130.00 11,130.00 10,975.00 11,065.00 0.0M
2023-07-13 11,080.00 11,080.00 11,075.00 11,075.00 0.0M
2023-07-11 11,350.00 11,440.00 11,350.00 11,440.00 0.0M
2023-07-10 11,435.00 11,590.00 11,435.00 11,590.00 0.0M
2023-07-07 11,680.00 11,680.00 11,510.00 11,625.00 0.0M
2023-07-06 11,310.00 11,310.00 11,310.00 11,310.00 0.0M
2023-07-05 11,280.00 11,280.00 11,280.00 11,280.00 0.0M
2023-07-03 11,420.00 11,420.00 11,420.00 11,420.00 0.0M
2023-06-30 11,605.00 11,605.00 11,450.00 11,450.00 0.0M
2023-06-28 11,350.00 11,350.00 11,350.00 11,350.00 0.0M
2023-06-27 11,480.00 11,535.00 11,430.00 11,510.00 0.0M
2023-06-26 11,340.00 11,525.00 11,340.00 11,460.00 0.0M
2023-06-23 11,345.00 11,550.00 11,345.00 11,435.00 0.0M
2023-06-22 11,415.00 11,415.00 11,295.00 11,295.00 0.0M
2023-06-21 11,225.00 11,435.00 11,225.00 11,435.00 0.0M
2023-06-20 11,040.00 11,270.00 11,040.00 11,270.00 0.0M
2023-06-19 11,150.00 11,190.00 11,150.00 11,185.00 0.0M
2023-06-16 11,105.00 11,180.00 11,105.00 11,180.00 0.0M
2023-06-15 11,245.00 11,245.00 11,205.00 11,205.00 0.0M
2023-06-14 11,295.00 11,295.00 11,295.00 11,295.00 0.0M
2023-06-13 11,345.00 11,345.00 11,345.00 11,345.00 0.0M
2023-06-12 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2023-06-09 11,415.00 11,465.00 11,365.00 11,405.00 0.0M
2023-06-07 11,475.00 11,475.00 11,475.00 11,475.00 0.0M
2023-06-05 11,585.00 11,590.00 11,500.00 11,590.00 0.0M
2023-06-02 11,790.00 11,790.00 11,790.00 11,790.00 0.0M
2023-05-30 11,700.00 11,735.00 11,700.00 11,735.00 0.0M
2023-05-26 11,930.00 11,930.00 11,800.00 11,800.00 0.0M
2023-05-25 11,725.00 11,830.00 11,690.00 11,830.00 0.0M
2023-05-24 11,645.00 11,725.00 11,640.00 11,725.00 0.0M
2023-05-23 11,595.00 11,595.00 11,595.00 11,595.00 0.0M
2023-05-22 11,605.00 11,605.00 11,605.00 11,605.00 0.0M
2023-05-19 11,555.00 11,555.00 11,535.00 11,535.00 0.0M
2023-05-16 11,615.00 11,615.00 11,615.00 11,615.00 0.0M
2023-05-15 11,615.00 11,615.00 11,615.00 11,615.00 0.0M
2023-05-12 11,560.00 11,680.00 11,560.00 11,600.00 0.0M
2023-05-11 11,560.00 11,560.00 11,560.00 11,560.00 0.0M
2023-05-10 11,535.00 11,535.00 11,535.00 11,535.00 0.0M
2023-05-09 11,535.00 11,535.00 11,535.00 11,535.00 0.0M
2023-05-08 11,655.00 11,655.00 11,535.00 11,535.00 0.0M
2023-05-03 11,655.00 11,655.00 11,655.00 11,655.00 0.0M
2023-04-28 11,350.00 11,600.00 11,350.00 11,580.00 0.0M
2023-04-25 11,615.00 11,720.00 11,615.00 11,720.00 0.0M
2023-04-24 11,480.00 11,490.00 11,480.00 11,490.00 0.0M
2023-04-21 11,510.00 11,550.00 11,445.00 11,550.00 0.0M
2023-04-20 11,360.00 11,360.00 11,360.00 11,360.00 0.0M
2023-04-17 11,315.00 11,315.00 11,315.00 11,315.00 0.0M
2023-04-14 11,315.00 11,315.00 11,315.00 11,315.00 0.0M
2023-04-11 11,355.00 11,355.00 11,350.00 11,350.00 0.0M
2023-04-07 11,415.00 11,415.00 11,410.00 11,410.00 0.0M
2023-04-06 11,415.00 11,440.00 11,415.00 11,415.00 0.0M
2023-04-05 11,340.00 11,400.00 11,335.00 11,350.00 0.0M
2023-04-04 11,430.00 11,430.00 11,425.00 11,430.00 0.0M
2023-04-03 11,370.00 11,370.00 11,370.00 11,370.00 0.0M
2023-03-31 11,425.00 11,425.00 11,315.00 11,315.00 0.0M
2023-03-30 11,455.00 11,455.00 11,435.00 11,435.00 0.0M
2023-03-29 11,545.00 11,575.00 11,545.00 11,575.00 0.0M
2023-03-28 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2023-03-27 11,610.00 11,610.00 11,590.00 11,590.00 0.0M
2023-03-24 11,670.00 11,670.00 11,595.00 11,595.00 0.0M
2023-03-23 11,645.00 11,645.00 11,575.00 11,575.00 0.0M
2023-03-22 11,785.00 11,785.00 11,700.00 11,700.00 0.0M
2023-03-21 11,895.00 11,895.00 11,875.00 11,875.00 0.0M
2023-03-20 11,925.00 11,925.00 11,925.00 11,925.00 0.0M
2023-03-17 11,845.00 12,035.00 11,785.00 11,815.00 0.0M
2023-03-16 11,975.00 12,105.00 11,975.00 12,080.00 0.0M
2023-03-15 11,870.00 11,875.00 11,790.00 11,790.00 0.0M
2023-03-14 11,730.00 11,975.00 11,730.00 11,975.00 0.0M
2023-03-13 11,775.00 11,800.00 11,650.00 11,650.00 0.0M
2023-03-10 11,760.00 11,760.00 11,760.00 11,760.00 0.0M
2023-03-08 11,550.00 11,550.00 11,510.00 11,550.00 0.0M
2023-03-07 11,320.00 11,320.00 11,245.00 11,250.00 0.0M
2023-03-06 11,345.00 11,345.00 11,260.00 11,260.00 0.0M
2023-03-03 11,470.00 11,470.00 11,375.00 11,375.00 0.0M
2023-03-02 11,400.00 11,555.00 11,400.00 11,550.00 0.0M
2023-02-28 11,690.00 11,700.00 11,680.00 11,680.00 0.0M
2023-02-27 11,620.00 11,700.00 11,620.00 11,700.00 0.0M
2023-02-24 11,490.00 11,575.00 11,370.00 11,545.00 0.0M
2023-02-23 11,445.00 11,445.00 11,350.00 11,380.00 0.0M
2023-02-22 11,315.00 11,405.00 11,315.00 11,405.00 0.0M
2023-02-21 11,155.00 11,330.00 11,155.00 11,315.00 0.0M
2023-02-20 11,160.00 11,275.00 11,140.00 11,140.00 0.0M
2023-02-17 11,300.00 11,300.00 11,120.00 11,290.00 0.0M
2023-02-16 11,100.00 11,100.00 11,080.00 11,095.00 0.0M
2023-02-15 11,090.00 11,280.00 11,090.00 11,280.00 0.0M
2023-02-14 11,025.00 11,130.00 11,025.00 11,040.00 0.0M
2023-02-13 11,255.00 11,255.00 11,195.00 11,220.00 0.0M
2023-02-10 11,140.00 11,140.00 11,080.00 11,080.00 0.0M
2023-02-09 11,070.00 11,070.00 11,000.00 11,015.00 0.0M
2023-02-08 10,870.00 11,090.00 10,870.00 11,090.00 0.0M
2023-02-07 10,995.00 10,995.00 10,950.00 10,950.00 0.0M
2023-02-06 10,900.00 11,020.00 10,895.00 10,990.00 0.0M
2023-02-03 10,825.00 10,825.00 10,770.00 10,815.00 0.0M
2023-02-02 10,660.00 10,700.00 10,520.00 10,675.00 0.0M
2023-02-01 10,865.00 10,890.00 10,850.00 10,850.00 0.0M
2023-01-31 10,720.00 10,925.00 10,720.00 10,865.00 0.0M
2023-01-30 10,575.00 10,660.00 10,575.00 10,660.00 0.0M
2023-01-27 10,615.00 10,615.00 10,470.00 10,560.00 0.0M
2023-01-26 10,690.00 10,690.00 10,525.00 10,635.00 0.0M
2023-01-25 10,755.00 10,755.00 10,685.00 10,685.00 0.0M
2023-01-20 10,935.00 10,935.00 10,820.00 10,820.00 0.0M
2023-01-19 10,895.00 10,930.00 10,895.00 10,930.00 0.0M
2023-01-18 10,905.00 10,910.00 10,905.00 10,910.00 0.0M
2023-01-17 10,875.00 10,925.00 10,790.00 10,920.00 0.0M
2023-01-16 11,195.00 11,195.00 10,760.00 10,765.00 0.0M
2023-01-13 10,930.00 10,935.00 10,840.00 10,840.00 0.0M
2023-01-12 10,880.00 11,015.00 10,880.00 11,015.00 0.0M
2023-01-11 10,930.00 11,010.00 10,890.00 10,895.00 0.0M
2023-01-10 10,970.00 10,985.00 10,950.00 10,955.00 0.0M
2023-01-09 11,020.00 11,045.00 10,915.00 10,975.00 0.0M
2023-01-06 11,165.00 11,280.00 11,165.00 11,165.00 0.0M
2023-01-05 11,240.00 11,305.00 11,200.00 11,200.00 0.0M
2023-01-04 11,515.00 11,515.00 11,410.00 11,410.00 0.0M
2023-01-03 11,590.00 11,590.00 11,390.00 11,390.00 0.0M
2023-01-02 11,590.00 11,590.00 11,460.00 11,560.00 0.0M